General Motors (NY: GM )

40.82 +0.13 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 28.37 29.29 28.37 29.06 11,730,588 +0.83(+2.96%)
Sep 29, 2020 28.75 28.88 27.99 28.23 7,570,157 -0.69(-2.38%)
Sep 28, 2020 29.29 29.50 28.86 28.91 8,545,801 +0.43(+1.52%)
Sep 25, 2020 28.34 28.70 28.05 28.48 9,520,379 -0.11(-0.38%)
Sep 24, 2020 28.53 29.05 27.74 28.59 12,618,145 -0.23(-0.78%)
Sep 23, 2020 28.96 29.45 28.68 28.82 11,095,730 -0.10(-0.34%)
Sep 22, 2020 29.32 29.82 28.81 28.91 11,304,376 -0.55(-1.87%)
Sep 21, 2020 29.76 29.88 28.64 29.46 20,949,496 -1.47(-4.76%)
Sep 18, 2020 31.28 31.48 30.80 30.94 15,314,325 -0.41(-1.32%)
Sep 17, 2020 30.75 31.38 30.40 31.35 11,665,820 +0.13(+0.41%)
Sep 16, 2020 32.10 32.20 31.17 31.22 16,698,389 +0.21(+0.66%)
Sep 15, 2020 30.80 32.55 30.28 31.02 21,478,828 +0.39(+1.28%)
Sep 14, 2020 30.17 31.00 29.98 30.62 12,182,493 +0.71(+2.36%)
Sep 11, 2020 29.76 30.02 29.34 29.92 13,886,533 +0.28(+0.96%)
Sep 10, 2020 31.25 31.31 29.60 29.63 25,278,106 -1.75(-5.57%)
Sep 09, 2020 31.54 32.17 31.16 31.38 22,779,994 -0.42(-1.33%)
Sep 08, 2020 31.15 32.73 30.50 31.80 52,922,976 +2.34(+7.93%)
Sep 04, 2020 29.40 29.83 28.83 29.46 14,073,165 +0.51(+1.76%)
Sep 03, 2020 30.38 30.96 28.61 28.95 22,760,926 -1.45(-4.78%)
Sep 02, 2020 29.32 30.53 29.27 30.41 16,538,349 +1.15(+3.93%)
Sep 01, 2020 29.00 29.32 28.82 29.26 9,174,933 +0.16(+0.54%)
Aug 31, 2020 29.48 29.65 29.08 29.10 9,753,992 -0.38(-1.30%)
Aug 28, 2020 29.33 29.69 29.11 29.48 9,346,983 +0.32(+1.11%)
Aug 27, 2020 29.07 29.70 28.99 29.16 8,902,994 +0.21(+0.71%)
Aug 26, 2020 29.25 29.30 28.60 28.95 9,916,539 -0.21(-0.71%)
Aug 25, 2020 29.86 30.18 28.95 29.16 13,236,787 -0.61(-2.05%)
Aug 24, 2020 28.76 30.20 28.47 29.77 20,500,724 +1.72(+6.13%)
Aug 21, 2020 28.23 28.44 27.92 28.05 10,020,101 -0.27(-0.94%)
Aug 20, 2020 28.19 28.65 28.13 28.32 9,854,063 -0.38(-1.33%)
Aug 19, 2020 29.12 29.49 28.56 28.70 14,766,335 -0.61(-2.08%)
Aug 18, 2020 30.00 30.56 29.26 29.31 23,519,666 -0.17(-0.57%)
Aug 17, 2020 28.09 30.22 27.92 29.47 34,428,588 +2.11(+7.72%)
Aug 14, 2020 26.80 27.62 26.67 27.36 8,743,814 +0.30(+1.13%)
Aug 13, 2020 27.23 27.72 27.01 27.06 7,723,310 -0.47(-1.71%)
Aug 12, 2020 28.47 29.22 27.28 27.53 10,244,886 -0.48(-1.72%)
Aug 11, 2020 27.96 28.83 27.92 28.01 17,572,768 +0.53(+1.93%)
Aug 10, 2020 26.43 27.56 26.38 27.48 11,050,803 +1.24(+4.72%)
Aug 07, 2020 26.01 26.33 25.70 26.24 8,184,834 +0.10(+0.38%)
Aug 06, 2020 25.70 26.70 25.68 26.14 14,422,715 +0.28(+1.10%)
Aug 05, 2020 25.73 25.88 25.42 25.86 9,420,540 +0.52(+2.05%)
Aug 04, 2020 25.41 25.57 25.05 25.34 15,892,546 +0.16(+0.62%)
Aug 03, 2020 24.61 25.31 24.38 25.18 10,632,143 +0.74(+3.01%)
Jul 31, 2020 24.67 24.70 24.00 24.45 18,107,596 -0.30(-1.23%)
Jul 30, 2020 24.68 25.01 24.57 24.75 16,298,834 -0.68(-2.67%)
Jul 29, 2020 26.56 26.57 24.48 25.43 29,311,900 -0.43(-1.67%)
Jul 28, 2020 25.32 26.27 25.23 25.86 13,083,459 +0.62(+2.45%)
Jul 27, 2020 25.42 25.46 24.86 25.24 16,898,176 -0.54(-2.10%)
Jul 24, 2020 26.13 26.40 25.64 25.78 8,740,861 -0.50(-1.91%)
Jul 23, 2020 25.97 26.84 25.86 26.28 13,899,001 +0.45(+1.75%)
Jul 22, 2020 25.41 26.03 25.34 25.83 10,896,166 +0.15(+0.57%)
Jul 21, 2020 25.70 26.01 25.51 25.68 9,916,313 +0.14(+0.54%)
Jul 20, 2020 25.74 26.07 25.31 25.55 8,819,824 -0.43(-1.66%)
Jul 17, 2020 26.51 26.52 25.78 25.98 8,390,811 -0.39(-1.49%)
Jul 16, 2020 25.88 26.69 25.79 26.37 9,913,139 -0.03(-0.11%)
Jul 15, 2020 25.85 26.55 25.66 26.40 15,162,945 +1.22(+4.84%)
Jul 14, 2020 24.60 25.38 24.23 25.18 16,766,406 +0.77(+3.14%)
Jul 13, 2020 24.21 24.74 23.93 24.42 15,034,400 +0.46(+1.93%)
Jul 10, 2020 23.13 23.96 22.91 23.95 15,944,680 +0.95(+4.14%)
Jul 09, 2020 24.32 24.39 22.91 23.00 18,095,314 -1.49(-6.09%)
Jul 08, 2020 24.74 24.80 24.23 24.49 11,312,643 -0.19(-0.76%)
Jul 07, 2020 25.13 25.17 24.61 24.68 12,162,723 -0.59(-2.33%)
Jul 06, 2020 25.50 25.58 24.98 25.27 9,338,805 +0.48(+1.94%)
Jul 02, 2020 25.16 25.39 24.63 24.79 22,605,808 +0.28(+1.12%)
Jul 01, 2020 24.85 25.47 24.48 24.51 12,175,377 -0.33(-1.34%)
Jun 30, 2020 24.64 25.13 24.30 24.85 14,581,623 +0.00(+0.00%)
Jun 29, 2020 24.27 24.90 24.04 24.85 10,190,470 +0.82(+3.43%)
Jun 26, 2020 24.55 24.66 23.82 24.02 16,776,328 -0.76(-3.05%)
Jun 25, 2020 24.55 24.84 24.09 24.78 14,585,713 -0.05(-0.20%)
Jun 24, 2020 25.39 25.52 24.56 24.83 15,155,096 -0.95(-3.70%)
Jun 23, 2020 26.27 26.37 25.76 25.78 12,674,903 -0.12(-0.46%)
Jun 22, 2020 26.13 26.16 25.39 25.90 13,309,206 -0.22(-0.83%)
Jun 19, 2020 27.24 27.33 25.86 26.12 28,387,232 -0.49(-1.85%)
Jun 18, 2020 26.42 27.06 26.23 26.61 11,279,265 -0.07(-0.26%)
Jun 17, 2020 27.28 27.55 26.65 26.68 11,319,503 -0.61(-2.23%)
Jun 16, 2020 28.59 28.66 26.99 27.28 17,775,732 +0.01(+0.04%)
Jun 15, 2020 26.13 27.60 26.10 27.27 15,582,791 -0.19(-0.68%)
Jun 12, 2020 28.21 28.44 26.59 27.46 21,979,628 +1.43(+5.51%)
Jun 11, 2020 26.14 27.30 25.82 26.03 19,450,586 -2.21(-7.83%)
Jun 10, 2020 29.27 29.31 27.91 28.24 15,928,238 -1.09(-3.72%)
Jun 09, 2020 28.88 29.68 28.20 29.33 17,251,368 -0.81(-2.67%)
Jun 08, 2020 30.66 31.09 30.05 30.13 15,507,940 +0.07(+0.23%)
Jun 05, 2020 30.45 30.59 29.28 30.06 29,953,394 +1.42(+4.97%)
Jun 04, 2020 28.34 28.90 28.01 28.64 16,622,941 +0.09(+0.31%)
Jun 03, 2020 27.91 28.61 27.75 28.55 17,131,652 +1.63(+6.06%)
Jun 02, 2020 26.83 27.12 26.46 26.92 11,149,444 +0.46(+1.74%)
Jun 01, 2020 25.53 26.73 25.45 26.46 10,661,308 +1.04(+4.10%)
May 29, 2020 25.88 26.10 25.23 25.42 22,627,394 -0.79(-3.00%)
May 28, 2020 27.36 27.44 26.13 26.20 11,864,083 -1.09(-3.99%)
May 27, 2020 28.02 28.32 26.43 27.29 15,297,727 +0.38(+1.42%)
May 26, 2020 27.32 27.39 26.76 26.91 19,208,044 +1.39(+5.47%)
May 22, 2020 25.53 25.76 24.76 25.52 14,577,571 +0.18(+0.70%)
May 21, 2020 24.84 25.56 24.76 25.34 14,579,097 +0.31(+1.26%)
May 20, 2020 24.86 25.43 24.77 25.03 14,306,334 +0.78(+3.20%)
May 19, 2020 24.31 25.24 23.86 24.25 18,808,170 -0.12(-0.48%)
May 18, 2020 23.57 24.75 23.57 24.37 23,708,082 +2.14(+9.63%)
May 15, 2020 21.58 22.28 21.44 22.23 14,479,724 +0.31(+1.43%)
May 14, 2020 20.29 21.94 20.12 21.91 15,908,390 +0.83(+3.96%)
May 13, 2020 22.04 22.05 20.75 21.08 17,133,970 -1.08(-4.88%)
May 12, 2020 22.58 22.85 22.15 22.16 12,388,855 -0.24(-1.05%)
May 11, 2020 22.83 22.97 22.19 22.39 17,052,296 -1.11(-4.72%)
May 08, 2020 22.66 23.57 22.64 23.50 16,863,382 +1.46(+6.64%)
May 07, 2020 21.78 22.57 21.64 22.04 17,290,128 +0.54(+2.51%)
May 06, 2020 22.64 23.23 21.44 21.50 35,054,232 +0.62(+2.96%)
May 05, 2020 20.87 21.58 20.74 20.88 18,116,658 +0.50(+2.46%)
May 04, 2020 20.08 20.51 19.76 20.38 16,479,191 -0.15(-0.72%)
May 01, 2020 21.26 21.37 20.43 20.53 18,199,334 -1.37(-6.24%)
Apr 30, 2020 23.02 23.02 21.85 21.89 15,546,709 -1.46(-6.27%)
Apr 29, 2020 22.34 24.13 22.28 23.36 23,963,694 +1.57(+7.21%)
Apr 28, 2020 22.77 22.98 21.71 21.78 22,485,196 -0.27(-1.20%)
Apr 27, 2020 21.14 22.17 20.76 22.05 20,604,086 +0.49(+2.28%)
Apr 24, 2020 21.32 21.84 21.16 21.56 12,209,389 +0.42(+2.00%)
Apr 23, 2020 21.17 21.67 21.06 21.14 10,865,601 +0.22(+1.03%)
Apr 22, 2020 21.26 21.39 20.69 20.92 9,722,521 +0.06(+0.28%)
Apr 21, 2020 20.89 21.50 20.61 20.86 13,752,037 -1.12(-5.09%)
Apr 20, 2020 21.33 22.24 21.06 21.98 16,201,148 -0.10(-0.44%)
Apr 17, 2020 21.53 22.14 21.44 22.08 17,478,260 +1.58(+7.71%)
Apr 16, 2020 21.25 21.26 20.19 20.50 11,689,449 -0.78(-3.65%)
Apr 15, 2020 21.53 21.87 21.09 21.27 12,988,800 -1.30(-5.74%)
Apr 14, 2020 23.18 23.35 22.27 22.57 12,879,833 -0.03(-0.13%)
Apr 13, 2020 23.61 23.67 22.31 22.60 15,070,775 -1.03(-4.36%)
Apr 09, 2020 23.73 24.54 23.16 23.63 22,899,248 +0.91(+4.02%)
Apr 08, 2020 21.35 23.18 21.09 22.72 24,202,302 +1.80(+8.59%)
Apr 07, 2020 20.89 21.81 20.34 20.92 30,944,448 +1.72(+8.95%)
Apr 06, 2020 18.76 19.41 18.22 19.20 22,846,792 +1.48(+8.37%)
Apr 03, 2020 18.07 18.44 17.53 17.72 14,087,013 -0.15(-0.82%)
Apr 02, 2020 18.76 19.34 17.47 17.87 18,241,982 -1.05(-5.56%)
Apr 01, 2020 19.15 19.80 18.65 18.92 17,779,870 -1.49(-7.31%)
Mar 31, 2020 20.60 21.81 20.18 20.41 20,674,254 -0.53(-2.53%)
Mar 30, 2020 21.91 22.08 20.26 20.94 18,811,774 -0.06(-0.28%)
Mar 27, 2020 20.99 21.57 20.37 21.00 18,683,174 -1.16(-5.23%)
Mar 26, 2020 21.25 22.56 20.68 22.16 17,270,064 +1.05(+4.98%)
Mar 25, 2020 22.59 22.74 20.63 21.11 28,114,542 +0.37(+1.80%)
Mar 24, 2020 18.98 21.28 18.27 20.73 24,506,150 +3.45(+19.94%)
Mar 23, 2020 17.69 18.23 16.92 17.29 25,879,764 -0.53(-2.98%)
Mar 20, 2020 18.09 18.62 17.36 17.82 36,351,020 +0.42(+2.43%)
Mar 19, 2020 16.05 18.65 14.73 17.39 34,979,052 +0.89(+5.42%)
Mar 18, 2020 18.49 18.71 14.06 16.50 40,228,072 -3.46(-17.32%)
Mar 17, 2020 20.93 21.19 19.15 19.96 23,968,710 -0.67(-3.24%)
Mar 16, 2020 21.13 22.01 20.63 20.63 18,380,198 -3.64(-15.01%)
Mar 13, 2020 24.16 24.88 22.49 24.27 18,235,378 +1.64(+7.25%)
Mar 12, 2020 23.18 23.91 22.10 22.63 20,712,084 -2.91(-11.38%)
Mar 11, 2020 25.54 26.14 25.30 25.54 21,698,026 -1.10(-4.13%)
Mar 10, 2020 25.52 26.66 24.15 26.64 18,619,196 +2.39(+9.84%)
Mar 09, 2020 25.54 25.65 23.72 24.25 28,850,092 -3.93(-13.94%)
Mar 06, 2020 28.69 29.01 27.94 28.18 20,373,248 -1.38(-4.68%)
Mar 05, 2020 29.99 30.22 29.47 29.56 18,238,770 -1.03(-3.37%)
Mar 04, 2020 30.08 30.63 29.45 30.59 16,715,650 +0.98(+3.31%)
Mar 03, 2020 30.56 31.34 29.36 29.61 16,294,014 -0.87(-2.86%)
Mar 02, 2020 29.61 30.52 28.86 30.49 15,450,800 +0.89(+3.02%)
Feb 28, 2020 28.90 29.59 28.46 29.59 21,469,758 -0.20(-0.68%)
Feb 27, 2020 30.37 30.97 29.64 29.80 15,391,501 -1.25(-4.03%)
Feb 26, 2020 31.15 31.64 30.94 31.05 14,863,241 +0.24(+0.79%)
Feb 25, 2020 32.26 32.29 30.47 30.81 15,063,518 -1.30(-4.05%)
Feb 24, 2020 32.74 32.75 31.82 32.11 15,191,428 -1.51(-4.50%)
Feb 21, 2020 33.95 34.04 33.39 33.62 8,690,324 -0.62(-1.81%)
Feb 20, 2020 33.63 34.35 33.56 34.24 8,050,934 +0.36(+1.06%)
Feb 19, 2020 33.50 34.06 33.50 33.88 9,353,046 +0.49(+1.48%)
Feb 18, 2020 33.23 33.71 32.95 33.39 10,853,248 -0.34(-1.01%)
Feb 14, 2020 34.25 34.34 33.40 33.73 9,219,640 -0.51(-1.50%)
Feb 13, 2020 34.16 34.48 34.12 34.24 7,810,252 -0.19(-0.56%)
Feb 12, 2020 34.28 34.73 34.09 34.44 12,441,687 +0.47(+1.37%)
Feb 11, 2020 33.32 34.21 33.06 33.97 13,102,864 +0.74(+2.22%)
Feb 10, 2020 32.98 33.28 32.67 33.23 12,634,309 +0.60(+1.84%)
Feb 07, 2020 33.07 33.15 32.43 32.63 14,878,868 -0.68(-2.04%)
Feb 06, 2020 34.01 34.06 33.23 33.31 12,222,939 -0.68(-2.00%)
Feb 05, 2020 33.86 34.40 33.17 33.99 19,626,326 +0.64(+1.92%)
Feb 04, 2020 33.33 33.79 33.18 33.35 14,775,253 +0.63(+1.93%)
Feb 03, 2020 32.56 33.32 32.52 32.72 18,483,592 +0.32(+0.99%)
Jan 31, 2020 32.26 32.50 32.16 32.40 19,201,408 +0.06(+0.18%)
Jan 30, 2020 32.41 32.46 31.99 32.34 11,884,674 -0.26(-0.80%)
Jan 29, 2020 32.80 33.03 32.59 32.60 7,191,142 -0.04(-0.12%)
Jan 28, 2020 32.57 32.85 32.35 32.64 9,138,321 +0.22(+0.69%)
Jan 27, 2020 32.63 32.76 32.19 32.42 10,673,046 -0.87(-2.62%)
Jan 24, 2020 33.86 33.95 33.00 33.29 9,673,825 -0.55(-1.63%)
Jan 23, 2020 33.74 33.95 33.00 33.84 8,855,152 -0.03(-0.09%)
Jan 22, 2020 34.09 34.30 33.83 33.87 7,579,540 -0.08(-0.23%)
Jan 21, 2020 34.31 34.49 33.92 33.95 11,902,781 -0.59(-1.71%)
Jan 17, 2020 34.51 34.67 34.36 34.54 10,173,769 +0.05(+0.14%)
Jan 16, 2020 34.16 34.52 34.11 34.49 7,502,305 +0.39(+1.14%)
Jan 15, 2020 33.96 34.27 33.85 34.11 7,393,413 +0.00(+0.00%)
Jan 14, 2020 33.96 34.30 33.92 34.11 7,035,972 +0.16(+0.49%)
Jan 13, 2020 33.66 33.96 33.47 33.94 7,694,129 +0.32(+0.95%)
Jan 10, 2020 34.11 35.37 33.48 33.62 9,943,018 -0.42(-1.23%)
Jan 09, 2020 33.95 34.06 33.50 34.04 9,904,430 +0.42(+1.24%)
Jan 08, 2020 34.00 34.15 33.39 33.62 13,634,215 -0.49(-1.42%)
Jan 07, 2020 34.69 34.78 33.71 34.11 18,129,666 -0.67(-1.93%)
Jan 06, 2020 34.88 35.11 34.74 34.78 8,665,537 -0.47(-1.32%)
Jan 03, 2020 35.64 35.82 35.04 35.24 9,456,781 -1.03(-2.84%)
Jan 02, 2020 35.90 36.27 35.46 36.27 7,682,481 +0.76(+2.13%)
Dec 31, 2019 35.29 35.64 35.24 35.51 5,318,099 +0.16(+0.44%)
Dec 30, 2019 35.42 35.55 35.13 35.36 5,517,713 -0.12(-0.33%)
Dec 27, 2019 35.47 35.62 35.35 35.47 5,929,554 +0.08(+0.22%)
Dec 26, 2019 35.50 35.51 35.25 35.40 5,606,127 -0.10(-0.27%)
Dec 24, 2019 35.64 35.65 35.42 35.49 3,013,679 -0.18(-0.52%)
Dec 23, 2019 36.28 36.30 35.54 35.68 9,022,348 -0.47(-1.29%)
Dec 20, 2019 36.43 36.50 36.09 36.14 14,404,071 -0.01(-0.03%)
Dec 19, 2019 36.20 36.25 35.74 36.15 11,103,684 -0.03(-0.08%)
Dec 18, 2019 35.26 36.32 35.25 36.18 13,038,072 +0.95(+2.70%)
Dec 17, 2019 35.13 35.31 35.04 35.23 9,141,086 +0.19(+0.55%)
Dec 16, 2019 34.76 35.16 34.59 35.04 11,577,424 +0.45(+1.29%)
Dec 13, 2019 35.09 35.26 34.55 34.59 8,531,406 -0.44(-1.25%)
Dec 12, 2019 34.29 35.21 34.19 35.03 11,700,229 +0.83(+2.44%)
Dec 11, 2019 34.09 34.36 34.06 34.19 7,991,476 +0.13(+0.37%)
Dec 10, 2019 34.30 34.33 33.92 34.07 7,827,025 -0.26(-0.76%)
Dec 09, 2019 34.40 34.53 34.30 34.33 7,134,411 -0.16(-0.45%)
Dec 06, 2019 34.58 34.70 34.39 34.48 8,661,880 +0.22(+0.65%)
Dec 05, 2019 34.54 34.59 34.17 34.26 7,103,704 -0.11(-0.31%)
Dec 04, 2019 34.31 34.61 34.25 34.37 9,335,439 +0.26(+0.76%)
Dec 03, 2019 34.05 34.20 33.56 34.11 8,620,932 -0.34(-0.98%)
Dec 02, 2019 34.57 34.91 34.41 34.45 7,064,497 -0.12(-0.33%)
Nov 29, 2019 34.61 34.69 34.42 34.56 4,090,584 -0.13(-0.39%)
Nov 27, 2019 34.57 34.82 34.42 34.69 6,084,522 +0.14(+0.42%)
Nov 26, 2019 34.27 34.55 34.09 34.55 8,589,409 +0.17(+0.50%)
Nov 25, 2019 34.03 34.45 33.94 34.38 12,716,557 +0.46(+1.36%)
Nov 22, 2019 33.86 34.08 33.53 33.92 14,132,150 +0.63(+1.90%)
Nov 21, 2019 34.11 34.16 33.21 33.28 14,976,118 -0.59(-1.73%)
Nov 20, 2019 34.76 34.81 33.77 33.87 14,641,743 -1.06(-3.02%)
Nov 19, 2019 35.20 35.23 34.57 34.93 10,973,427 -0.23(-0.66%)
Nov 18, 2019 35.21 35.36 34.93 35.16 10,173,409 -0.26(-0.73%)
Nov 15, 2019 35.52 35.63 35.26 35.41 12,873,621 +0.09(+0.24%)
Nov 14, 2019 35.62 35.95 35.22 35.33 13,561,611 -0.37(-1.05%)
Nov 13, 2019 36.86 36.86 35.61 35.70 13,079,176 -1.34(-3.63%)
Nov 12, 2019 37.19 37.40 36.83 37.05 13,215,742 -0.12(-0.34%)
Nov 11, 2019 37.06 37.25 36.85 37.17 4,070,217 +0.05(+0.13%)
Nov 08, 2019 36.88 37.12 36.31 37.12 6,159,313 +0.17(+0.47%)
Nov 07, 2019 37.06 37.34 36.92 36.95 8,406,269 +0.07(+0.18%)
Nov 06, 2019 36.84 36.94 36.25 36.88 7,584,172 +0.18(+0.50%)
Nov 05, 2019 37.07 37.33 36.68 36.70 7,622,636 -0.15(-0.42%)
Nov 04, 2019 36.82 36.95 36.69 36.85 8,022,853 +0.40(+1.11%)
Nov 01, 2019 35.72 36.55 35.72 36.45 8,255,334 +0.78(+2.18%)
Oct 31, 2019 36.12 36.39 35.39 35.67 7,971,533 -0.72(-1.98%)
Oct 30, 2019 36.73 36.73 35.92 36.39 7,700,583 -0.29(-0.79%)
Oct 29, 2019 36.10 37.15 36.10 36.68 19,335,728 +1.51(+4.28%)
Oct 28, 2019 35.72 35.81 35.03 35.17 11,088,085 -0.10(-0.27%)
Oct 25, 2019 34.35 35.35 34.33 35.27 9,099,388 +0.88(+2.57%)
Oct 24, 2019 35.16 35.30 34.31 34.39 7,095,911 -0.76(-2.16%)
Oct 23, 2019 34.80 35.17 34.40 35.15 6,737,972 +0.29(+0.83%)
Oct 22, 2019 34.34 35.12 34.14 34.86 7,055,708 +0.36(+1.06%)
Oct 21, 2019 34.98 35.25 34.21 34.49 7,738,753 -0.23(-0.66%)
Oct 18, 2019 34.65 34.92 34.57 34.72 7,145,345 -0.02(-0.06%)
Oct 17, 2019 35.34 35.35 34.44 34.74 9,098,151 -0.44(-1.26%)
Oct 16, 2019 35.03 35.73 34.99 35.18 13,910,836 +0.37(+1.08%)
Oct 15, 2019 34.05 35.10 33.76 34.81 11,163,320 +0.73(+2.14%)
Oct 14, 2019 33.97 34.14 33.85 34.08 5,889,516 -0.07(-0.20%)
Oct 11, 2019 33.81 34.56 33.80 34.15 12,749,351 +0.87(+2.63%)
Oct 10, 2019 33.07 33.89 32.84 33.27 11,432,994 +0.50(+1.52%)
Oct 09, 2019 32.62 32.97 32.44 32.77 6,625,626 +0.25(+0.77%)
Oct 08, 2019 32.94 33.09 32.36 32.53 11,688,586 -0.84(-2.50%)
Oct 07, 2019 33.22 33.71 32.93 33.36 7,153,683 -0.15(-0.46%)
Oct 04, 2019 33.60 33.78 33.20 33.51 7,406,800 -0.07(-0.20%)
Oct 03, 2019 33.13 33.59 32.79 33.58 12,627,786 +0.29(+0.87%)
Oct 02, 2019 34.34 34.34 33.03 33.29 13,632,542 -1.37(-3.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.